Closing price on 12/13/2011
|
|
Open |
4.90 |
High |
5.00 |
Low |
4.80 |
Volume |
83,580 |
Split-adjusted Price |
4.17 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2011
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
4.17
|
83,580
|
|
12/12/2011
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.34
|
22,460
|
|
12/9/2011
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
4.43
|
62,140
|
|
12/8/2011
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
4.60
|
14,540
|
|
12/7/2011
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
4.78
|
5,300
|
|
12/6/2011
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.40
|
5.40
|
5.40
|
4.69
|
25,760
|
|
12/5/2011
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
4.78
|
63,410
|
|
12/2/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
4.60
|
9,320
|
|
12/1/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.30
|
4.60
|
26,330
|
|
11/30/2011
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
4.60
|
27,160
|
|
11/29/2011
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
4.69
|
34,150
|
|
11/28/2011
|
-1.10 / -16.42%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
4.86
|
50,260
|
|
11/25/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.82
|
95,000
|
|
11/24/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.91
|
37,450
|
|
11/23/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
5.99
|
59,130
|
|
11/22/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.91
|
37,040
|
|
11/21/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.91
|
68,800
|
|
11/18/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
5.99
|
132,800
|
|
11/17/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
5.91
|
147,600
|
|
11/16/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.64
|
16,230
|
|
11/15/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
5.38
|
55,000
|
|
11/14/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.20
|
5.38
|
127,880
|
|
11/11/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
5.38
|
67,990
|
|
11/10/2011
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.64
|
24,540
|
|
11/9/2011
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.60
|
5.73
|
23,010
|
|
11/8/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.82
|
9,510
|
|
11/7/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.82
|
45,950
|
|
11/4/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.82
|
3,820
|
|
11/3/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.82
|
5,530
|
|
11/2/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.82
|
29,230
|
|
|